| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 20.15 | 20.65 | 0.49 | 2.43% | 20.07 | 20.76 | 51954 | 10678.77 | 3.75% |
| 2025-06-13 | 21.05 | 20.16 | -1.16 | -5.44% | 20.16 | 21.10 | 71900 | 14700.66 | 5.19% |
| 2025-06-12 | 21.51 | 21.32 | -0.36 | -1.66% | 21.29 | 21.89 | 48855 | 10519.70 | 3.52% |
| 2025-06-11 | 21.73 | 21.68 | -0.11 | -0.50% | 21.40 | 21.90 | 73221 | 15836.34 | 5.28% |
| 2025-06-10 | 21.18 | 21.79 | 0.57 | 2.69% | 20.67 | 21.87 | 108631 | 23232.77 | 7.83% |
| 2025-06-09 | 21.07 | 21.22 | 0.05 | 0.24% | 20.98 | 21.28 | 61292 | 12951.92 | 4.42% |
| 2025-06-06 | 20.80 | 21.17 | 0.47 | 2.27% | 20.53 | 21.43 | 88611 | 18561.87 | 6.39% |
| 2025-06-05 | 21.10 | 20.70 | -0.52 | -2.45% | 20.51 | 21.10 | 77623 | 16052.33 | 5.60% |
| 2025-06-04 | 21.30 | 21.59 | 0.18 | 0.84% | 21.12 | 21.88 | 81261 | 17388.49 | 5.86% |
| 2025-06-03 | 21.00 | 21.41 | -0.01 | -0.05% | 20.91 | 21.84 | 88998 | 19018.64 | 6.42% |
| 2025-05-30 | 22.51 | 21.42 | -2.25 | -9.51% | 21.41 | 23.15 | 145704 | 32300.28 | 10.51% |
| 2025-05-29 | 23.80 | 23.67 | -2.63 | -10.00% | 23.67 | 25.63 | 204621 | 49521.67 | 14.76% |
| 2025-05-28 | 28.84 | 26.30 | -2.20 | -7.72% | 25.65 | 29.99 | 261325 | 72109.05 | 18.85% |
| 2025-05-27 | 28.49 | 28.50 | 2.59 | 10.00% | 28.01 | 28.50 | 80183 | 22797.25 | 5.78% |
| 2025-05-26 | 25.91 | 25.91 | 2.36 | 10.02% | 25.91 | 25.91 | 14391 | 3728.73 | 1.04% |
| 2025-05-23 | 23.55 | 23.55 | 2.14 | 10.00% | 21.00 | 23.55 | 127218 | 29004.46 | 9.17% |
| 2025-05-22 | 21.41 | 21.41 | 1.95 | 10.02% | 21.41 | 21.41 | 11394 | 2439.39 | 0.82% |
| 2025-05-21 | 17.70 | 19.46 | 1.77 | 10.01% | 17.58 | 19.46 | 69648 | 13230.11 | 5.02% |
| 2025-05-20 | 17.57 | 17.69 | 0.19 | 1.09% | 17.31 | 17.69 | 17494 | 3065.64 | 1.26% |
| 2025-05-19 | 17.47 | 17.50 | 0.13 | 0.75% | 17.07 | 17.50 | 19542 | 3393.62 | 1.41% |
| 2025-05-16 | 16.91 | 17.37 | 0.47 | 2.78% | 16.80 | 17.62 | 27469 | 4746.74 | 1.98% |
| 2025-05-15 | 16.98 | 16.90 | 0.06 | 0.36% | 16.63 | 17.03 | 16863 | 2838.95 | 1.22% |
| 2025-05-14 | 17.05 | 16.84 | -0.22 | -1.29% | 16.79 | 17.14 | 15382 | 2604.90 | 1.11% |
| 2025-05-13 | 17.33 | 17.06 | -0.07 | -0.41% | 17.02 | 17.33 | 15022 | 2575.67 | 1.08% |
| 2025-05-12 | 17.28 | 17.13 | 0.11 | 0.65% | 17.05 | 17.30 | 16592 | 2847.79 | 1.20% |
| 2025-05-09 | 17.30 | 17.02 | -0.27 | -1.56% | 17.02 | 17.46 | 15894 | 2728.50 | 1.15% |
| 2025-05-08 | 17.24 | 17.29 | 0.03 | 0.17% | 17.07 | 17.47 | 16948 | 2931.12 | 1.22% |
| 2025-05-07 | 17.11 | 17.26 | 0.24 | 1.41% | 17.02 | 17.37 | 24422 | 4202.75 | 1.76% |
| 2025-05-06 | 16.89 | 17.02 | 0.17 | 1.01% | 16.70 | 17.11 | 25965 | 4389.37 | 1.87% |
| 2025-04-30 | 16.94 | 16.85 | -0.09 | -0.53% | 16.70 | 17.05 | 23964 | 4036.51 | 1.73% |
| 2025-04-29 | 16.91 | 16.94 | -0.09 | -0.53% | 16.83 | 17.23 | 37078 | 6320.26 | 2.67% |
| 2025-04-28 | 17.07 | 17.03 | -0.04 | -0.23% | 16.59 | 17.19 | 27656 | 4685.97 | 1.99% |
| 2025-04-25 | 17.03 | 17.07 | -0.11 | -0.64% | 16.83 | 17.27 | 17022 | 2894.25 | 1.23% |
| 2025-04-24 | 17.40 | 17.18 | -0.20 | -1.15% | 17.03 | 17.50 | 26418 | 4555.43 | 1.91% |
| 2025-04-23 | 17.09 | 17.38 | 0.29 | 1.70% | 17.01 | 17.51 | 23446 | 4055.82 | 1.69% |
| 2025-04-22 | 16.80 | 17.09 | 0.16 | 0.95% | 16.76 | 17.12 | 27103 | 4606.92 | 1.95% |
| 2025-04-21 | 16.69 | 16.93 | 0.25 | 1.50% | 16.50 | 17.19 | 24564 | 4146.18 | 1.77% |
| 2025-04-18 | 16.57 | 16.68 | -0.02 | -0.12% | 16.28 | 16.75 | 27038 | 4468.25 | 1.95% |
| 2025-04-17 | 15.80 | 16.70 | 0.66 | 4.11% | 15.80 | 16.97 | 42625 | 7085.56 | 3.07% |
| 2025-04-16 | 16.25 | 16.04 | -0.38 | -2.31% | 15.90 | 16.58 | 41223 | 6682.79 | 2.97% |
| 2025-04-15 | 15.82 | 16.42 | 0.70 | 4.45% | 15.61 | 17.29 | 54084 | 8925.28 | 3.90% |
| 2025-04-14 | 15.54 | 15.72 | 0.32 | 2.08% | 15.54 | 15.97 | 25686 | 4053.37 | 1.85% |
| 2025-04-11 | 15.38 | 15.40 | 0.02 | 0.13% | 15.10 | 15.80 | 24899 | 3867.92 | 1.80% |
| 2025-04-10 | 15.22 | 15.38 | 0.41 | 2.74% | 15.22 | 15.87 | 43650 | 6784.10 | 3.15% |
| 2025-04-09 | 14.98 | 14.97 | -0.33 | -2.16% | 13.77 | 15.22 | 55445 | 8041.75 | 4.00% |
| 2025-04-08 | 16.27 | 15.30 | -1.63 | -9.63% | 15.24 | 16.49 | 62668 | 9748.08 | 4.52% |
| 2025-04-07 | 17.01 | 16.93 | -1.88 | -9.99% | 16.93 | 17.69 | 35755 | 6114.14 | 2.58% |
| 2025-04-03 | 17.83 | 18.81 | 0.45 | 2.45% | 17.50 | 18.95 | 93741 | 16990.07 | 6.76% |
| 2025-04-02 | 19.50 | 18.36 | 0.06 | 0.33% | 17.86 | 19.50 | 111765 | 20689.49 | 8.06% |
| 2025-04-01 | 16.64 | 18.30 | 1.66 | 9.98% | 16.57 | 18.30 | 42957 | 7544.10 | 3.10% |
| 2025-03-31 | 16.88 | 16.64 | -0.19 | -1.13% | 16.28 | 16.88 | 16446 | 2713.79 | 1.19% |
| 2025-03-28 | 17.15 | 16.83 | -0.43 | -2.49% | 16.78 | 17.36 | 15714 | 2668.56 | 1.13% |
| 2025-03-27 | 16.84 | 17.26 | 0.29 | 1.71% | 16.81 | 17.47 | 19292 | 3319.48 | 1.39% |
| 2025-03-26 | 16.43 | 16.97 | 0.42 | 2.54% | 16.43 | 17.14 | 17296 | 2939.05 | 1.25% |
| 2025-03-25 | 16.36 | 16.55 | 0.16 | 0.98% | 16.14 | 16.78 | 20524 | 3384.44 | 1.48% |
| 2025-03-24 | 17.00 | 16.39 | -0.55 | -3.25% | 16.07 | 17.02 | 18894 | 3112.61 | 1.36% |
| 2025-03-21 | 17.19 | 16.94 | -0.30 | -1.74% | 16.82 | 17.30 | 17018 | 2896.91 | 1.23% |
| 2025-03-20 | 17.50 | 17.24 | -0.25 | -1.43% | 17.08 | 17.51 | 17674 | 3051.03 | 1.27% |
| 2025-03-19 | 17.41 | 17.49 | -0.01 | -0.06% | 17.24 | 17.68 | 18633 | 3250.21 | 1.34% |
| 2025-03-18 | 17.35 | 17.50 | 0.20 | 1.16% | 17.05 | 17.50 | 16873 | 2921.89 | 1.22% |
| 2025-03-17 | 16.88 | 17.30 | 0.40 | 2.37% | 16.88 | 17.87 | 30489 | 5312.80 | 2.20% |
| 2025-03-14 | 16.76 | 16.90 | 0.18 | 1.08% | 16.41 | 16.94 | 14288 | 2392.87 | 1.03% |
| 2025-03-13 | 16.77 | 16.72 | -0.18 | -1.07% | 15.95 | 16.94 | 14040 | 2329.78 | 1.01% |
| 2025-03-12 | 16.95 | 16.90 | 0.07 | 0.42% | 16.77 | 16.97 | 9783 | 1648.82 | 0.71% |
| 2025-03-11 | 16.72 | 16.83 | -0.02 | -0.12% | 16.56 | 16.92 | 12456 | 2086.54 | 0.90% |
| 2025-03-10 | 16.82 | 16.85 | 0.08 | 0.48% | 16.71 | 17.03 | 14063 | 2377.03 | 1.01% |
| 2025-03-07 | 16.62 | 16.77 | 0.02 | 0.12% | 16.62 | 16.85 | 13602 | 2279.67 | 0.98% |
| 2025-03-06 | 16.45 | 16.75 | 0.23 | 1.39% | 16.39 | 16.87 | 15105 | 2527.96 | 1.09% |
| 2025-03-05 | 16.75 | 16.52 | -0.23 | -1.37% | 16.35 | 16.82 | 11426 | 1885.61 | 0.82% |
| 2025-03-04 | 16.48 | 16.75 | 0.30 | 1.82% | 16.32 | 16.80 | 12736 | 2121.57 | 0.92% |
| 2025-03-03 | 16.33 | 16.45 | 0.10 | 0.61% | 16.33 | 16.70 | 16953 | 2803.85 | 1.22% |
| 2025-02-28 | 16.53 | 16.35 | -0.18 | -1.09% | 16.26 | 16.57 | 11306 | 1854.34 | 0.82% |
| 2025-02-27 | 16.66 | 16.53 | -0.08 | -0.48% | 16.26 | 16.69 | 11537 | 1896.33 | 0.83% |
| 2025-02-26 | 16.30 | 16.61 | 0.27 | 1.65% | 16.30 | 16.64 | 11039 | 1824.75 | 0.80% |
| 2025-02-25 | 16.28 | 16.34 | 0.07 | 0.43% | 16.15 | 16.50 | 12423 | 2028.44 | 0.90% |
| 2025-02-24 | 16.33 | 16.27 | -0.06 | -0.37% | 16.12 | 16.44 | 12604 | 2050.91 | 0.91% |
| 2025-02-21 | 16.48 | 16.33 | -0.23 | -1.39% | 16.16 | 16.57 | 9594 | 1568.13 | 0.69% |
| 2025-02-20 | 16.27 | 16.56 | 0.29 | 1.78% | 16.24 | 16.74 | 13893 | 2287.74 | 1.00% |
| 2025-02-19 | 15.94 | 16.27 | 0.33 | 2.07% | 15.86 | 16.35 | 11378 | 1841.85 | 0.82% |
| 2025-02-18 | 16.14 | 15.94 | -0.18 | -1.12% | 15.86 | 16.29 | 12377 | 1991.25 | 0.89% |
汇得科技(603192)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
